Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 02, 2021 21.98 0 -0.01(-0.05%)
Dec 01, 2021 21.99 22.00 21.98 21.99 1,940,538 +0.00(+0.00%)
Nov 30, 2021 21.98 22.00 21.98 21.99 320,640 +0.02(+0.09%)
Nov 29, 2021 21.99 22.00 21.97 21.97 210,947 +0.00(+0.00%)
Nov 26, 2021 21.98 21.99 21.97 21.97 103,768 +0.00(+0.00%)
Nov 24, 2021 21.97 21.99 21.97 21.97 148,250 +0.00(+0.00%)
Nov 23, 2021 21.97 21.99 21.96 21.97 142,916 +0.01(+0.05%)
Nov 22, 2021 21.96 21.98 21.95 21.96 112,392 +0.01(+0.05%)
Nov 19, 2021 21.96 21.98 21.95 21.95 102,414 -0.01(-0.05%)
Nov 18, 2021 21.96 21.98 21.96 21.96 79,401 +0.01(+0.05%)
Nov 17, 2021 21.93 21.98 21.93 21.95 122,283 -0.03(-0.14%)
Nov 16, 2021 21.97 21.99 21.95 21.98 54,828 +0.03(+0.14%)
Nov 15, 2021 21.94 21.97 21.91 21.95 131,583 +0.00(+0.00%)
Nov 12, 2021 21.95 21.97 21.95 21.95 61,983 +0.00(+0.00%)
Nov 11, 2021 21.96 21.97 21.95 21.95 57,952 +0.00(+0.00%)
Nov 10, 2021 21.93 21.95 144,735 +0.01(+0.05%)
Nov 09, 2021 21.95 21.95 21.92 21.94 220,703 +0.01(+0.05%)
Nov 08, 2021 21.94 21.96 21.93 21.93 168,195 +0.00(+0.00%)
Nov 05, 2021 21.94 21.95 21.92 21.93 118,174 +0.00(+0.00%)
Nov 04, 2021 21.95 21.95 21.92 21.93 107,250 +0.01(+0.05%)
Nov 03, 2021 21.95 21.95 21.92 21.92 379,157 +0.00(+0.00%)
Nov 02, 2021 21.95 21.97 21.92 21.92 163,241 +0.00(+0.00%)
Nov 01, 2021 21.93 21.95 21.90 21.92 260,089 -0.05(-0.23%)
Oct 29, 2021 21.92 21.97 21.92 21.97 215,828 +0.05(+0.23%)
Oct 28, 2021 21.95 21.95 21.91 21.92 168,811 +0.00(+0.00%)
Oct 27, 2021 21.92 21.94 21.91 21.92 129,300 -0.01(-0.05%)
Oct 26, 2021 21.90 21.93 143,309 +0.06(+0.27%)
Oct 25, 2021 21.87 21.90 21.86 21.87 208,185 +0.02(+0.09%)
Oct 22, 2021 21.87 21.89 21.85 21.85 224,953 -0.03(-0.14%)
Oct 21, 2021 21.86 21.89 21.86 21.88 66,283 +0.01(+0.05%)
Oct 20, 2021 21.87 21.90 21.87 21.87 244,888 -0.02(-0.09%)
Oct 19, 2021 21.86 21.90 21.86 21.89 92,873 +0.03(+0.14%)
Oct 18, 2021 21.86 21.94 21.86 21.86 49,892 +0.00(+0.00%)
Oct 15, 2021 21.89 21.89 21.86 21.86 90,634 -0.01(-0.05%)
Oct 14, 2021 21.90 21.90 21.85 21.87 118,011 +0.00(+0.00%)
Oct 13, 2021 21.88 21.92 21.85 21.87 65,805 -0.03(-0.14%)
Oct 12, 2021 21.86 21.90 21.82 21.90 101,959 +0.09(+0.41%)
Oct 11, 2021 21.82 21.87 21.81 21.81 80,037 -0.01(-0.05%)
Oct 08, 2021 21.88 21.88 21.81 21.82 119,253 -0.03(-0.14%)
Oct 07, 2021 21.90 21.90 21.83 21.85 90,032 +0.01(+0.05%)
Oct 06, 2021 21.82 21.95 21.82 21.84 151,783 -0.06(-0.27%)
Oct 05, 2021 21.79 21.95 21.79 21.90 121,226 +0.11(+0.50%)
Oct 04, 2021 21.81 21.81 21.77 21.79 196,015 -0.07(-0.32%)
Oct 01, 2021 21.89 21.95 21.83 21.86 316,493 -0.05(-0.23%)
Sep 30, 2021 21.81 22.00 21.80 21.91 437,856 +0.12(+0.55%)
Sep 29, 2021 21.79 21.82 21.77 21.79 2,694,463 +0.01(+0.05%)
Sep 28, 2021 21.78 21.80 21.77 21.78 529,333 +0.00(+0.00%)
Sep 27, 2021 21.78 21.84 21.77 21.78 214,499 +0.00(+0.00%)
Sep 24, 2021 21.78 21.82 21.77 21.78 183,714 -0.04(-0.18%)
Sep 23, 2021 21.79 21.82 21.77 21.82 203,013 +0.04(+0.18%)
Sep 22, 2021 21.78 21.82 21.77 21.78 544,969 +0.02(+0.09%)
Sep 21, 2021 21.82 21.83 21.75 21.76 656,946 -0.02(-0.09%)
Sep 20, 2021 21.75 21.89 21.71 21.78 757,140 +0.04(+0.18%)
Sep 17, 2021 21.83 21.87 21.74 21.74 716,285 -0.10(-0.46%)
Sep 16, 2021 21.81 21.90 21.77 21.84 532,026 +0.04(+0.18%)
Sep 15, 2021 21.81 21.85 21.79 21.80 397,362 -0.02(-0.09%)
Sep 14, 2021 21.83 21.87 21.78 21.82 388,163 +0.01(+0.05%)
Sep 13, 2021 21.85 21.89 21.73 21.81 624,086 +0.01(+0.05%)
Sep 10, 2021 21.84 21.90 21.78 21.80 354,063 +0.00(+0.00%)
Sep 09, 2021 21.82 21.85 21.78 21.80 600,404 -0.02(-0.09%)
Sep 08, 2021 21.86 21.87 21.72 21.82 1,212,184 -0.04(-0.18%)
Sep 07, 2021 21.88 21.93 21.84 21.86 615,095 -0.02(-0.09%)
Sep 03, 2021 21.87 21.88 21.84 21.88 905,687 +0.03(+0.14%)
Sep 02, 2021 21.83 21.89 21.79 21.85 1,958,999 -0.01(-0.05%)
Sep 01, 2021 21.90 21.93 21.84 21.86 1,188,831 -0.04(-0.18%)
Aug 31, 2021 21.95 21.99 21.86 21.90 1,895,867 -0.09(-0.41%)
Aug 30, 2021 21.86 22.00 21.85 21.99 5,278,331 +3.33(+17.85%)
Aug 27, 2021 17.49 18.75 17.32 18.66 296,482 +1.28(+7.36%)
Aug 26, 2021 17.70 17.89 17.06 17.38 246,085 -0.39(-2.19%)
Aug 25, 2021 17.63 18.06 17.27 17.77 116,937 +0.04(+0.23%)
Aug 24, 2021 17.46 18.06 17.20 17.73 458,280 +0.18(+1.03%)
Aug 23, 2021 16.25 17.65 16.16 17.55 437,155 +1.41(+8.74%)
Aug 20, 2021 15.82 16.31 15.73 16.14 966,245 +0.28(+1.77%)
Aug 19, 2021 15.28 16.04 15.25 15.86 197,053 +0.48(+3.12%)
Aug 18, 2021 15.23 15.71 14.99 15.38 162,159 +0.28(+1.85%)
Aug 17, 2021 15.90 15.90 14.95 15.10 123,471 -0.80(-5.03%)
Aug 16, 2021 15.91 15.95 15.57 15.90 127,983 -0.06(-0.38%)
Aug 13, 2021 15.53 16.00 15.41 15.96 100,880 +0.37(+2.37%)
Aug 12, 2021 15.73 15.96 15.52 15.59 94,982 -0.26(-1.64%)
Aug 11, 2021 16.00 16.20 15.76 15.85 115,289 -0.12(-0.75%)
Aug 10, 2021 16.00 16.12 15.61 15.97 145,178 -0.06(-0.37%)
Aug 09, 2021 16.15 16.24 15.74 16.03 77,399 +0.04(+0.25%)
Aug 06, 2021 16.31 16.38 15.76 15.99 163,149 -0.32(-1.96%)
Aug 05, 2021 16.72 16.89 16.20 16.31 193,027 -0.34(-2.04%)
Aug 04, 2021 16.86 16.95 16.44 16.65 357,829 -0.22(-1.30%)
Aug 03, 2021 16.23 16.87 16.15 16.87 197,304 +0.94(+5.90%)
Aug 02, 2021 16.49 16.57 15.76 15.93 283,390 -0.12(-0.75%)
Jul 30, 2021 15.84 16.27 15.82 16.05 168,049 +0.11(+0.69%)
Jul 29, 2021 15.60 15.97 15.47 15.94 146,352 +0.42(+2.71%)
Jul 28, 2021 15.07 15.67 14.91 15.52 204,249 +0.55(+3.67%)
Jul 27, 2021 15.18 15.18 14.63 14.97 154,168 -0.09(-0.60%)
Jul 26, 2021 14.70 15.47 14.58 15.06 277,427 +0.49(+3.36%)
Jul 23, 2021 14.49 14.65 14.28 14.57 125,955 +0.07(+0.48%)
Jul 22, 2021 14.44 14.56 14.22 14.50 146,827 -0.05(-0.34%)
Jul 21, 2021 14.37 14.63 14.30 14.55 140,324 +0.29(+2.03%)
Jul 20, 2021 14.22 14.39 14.00 14.26 121,877 +0.18(+1.28%)
Jul 19, 2021 14.12 14.22 13.94 14.08 119,300 -0.26(-1.81%)
Jul 16, 2021 14.58 14.58 14.08 14.34 130,241 -0.13(-0.90%)
Jul 15, 2021 14.65 14.74 14.33 14.47 79,372 -0.29(-1.96%)
Jul 14, 2021 15.06 15.06 14.65 14.76 98,071 -0.23(-1.53%)
Jul 13, 2021 14.99 15.19 14.76 14.99 72,529 -0.10(-0.66%)
Jul 12, 2021 15.05 15.20 14.95 15.09 56,522 +0.03(+0.20%)
Jul 09, 2021 14.80 15.10 14.72 15.06 115,493 +0.31(+2.10%)
Jul 08, 2021 14.75 14.81 14.57 14.75 85,335 -0.30(-1.99%)
Jul 07, 2021 14.95 15.09 14.57 15.05 164,314 +0.10(+0.67%)
Jul 06, 2021 15.12 15.26 14.59 14.95 219,288 -0.15(-0.99%)
Jul 02, 2021 14.61 15.20 14.59 15.10 184,255 +0.63(+4.35%)
Jul 01, 2021 14.83 14.83 14.24 14.47 123,412 -0.33(-2.23%)
Jun 30, 2021 14.84 14.93 14.55 14.80 138,648 -0.11(-0.74%)
Jun 29, 2021 15.04 15.08 14.85 14.91 77,798 -0.16(-1.06%)
Jun 28, 2021 15.10 15.28 15.01 15.07 111,473 -0.02(-0.13%)
Jun 25, 2021 14.97 15.37 14.97 15.09 1,016,221 +0.13(+0.87%)
Jun 24, 2021 14.60 15.09 14.59 14.96 122,780 +0.47(+3.24%)
Jun 23, 2021 14.82 14.82 14.44 14.49 122,975 -0.21(-1.43%)
Jun 22, 2021 14.91 15.05 14.65 14.70 185,794 -0.23(-1.54%)
Jun 21, 2021 15.10 15.30 14.24 14.93 208,581 -0.11(-0.73%)
Jun 18, 2021 15.61 15.70 15.02 15.04 255,491 -0.68(-4.33%)
Jun 17, 2021 15.92 16.14 15.68 15.72 139,120 -0.27(-1.69%)
Jun 16, 2021 16.18 16.18 15.95 15.99 143,437 -0.20(-1.24%)
Jun 15, 2021 16.26 16.28 16.09 16.19 65,145 -0.03(-0.18%)
Jun 14, 2021 16.16 16.36 16.14 16.22 101,979 +0.01(+0.06%)
Jun 11, 2021 16.35 16.41 16.14 16.21 64,455 -0.07(-0.43%)
Jun 10, 2021 16.10 16.45 16.10 16.28 69,570 +0.22(+1.37%)
Jun 09, 2021 16.23 16.27 16.05 16.06 59,664 -0.10(-0.62%)
Jun 08, 2021 16.30 16.46 16.09 16.16 292,190 -0.10(-0.62%)
Jun 07, 2021 16.00 16.29 15.78 16.26 108,560 +0.27(+1.69%)
Jun 04, 2021 15.74 16.03 15.73 15.99 74,458 +0.29(+1.85%)
Jun 03, 2021 15.65 15.83 15.47 15.70 102,724 -0.04(-0.25%)
Jun 02, 2021 15.78 15.82 15.60 15.74 105,923 -0.01(-0.06%)
Jun 01, 2021 15.80 15.86 15.45 15.75 104,742 +0.03(+0.19%)
May 28, 2021 15.69 15.83 15.42 15.72 72,075 +0.08(+0.51%)
May 27, 2021 15.61 15.85 15.61 15.64 128,167 +0.05(+0.32%)
May 26, 2021 15.37 15.61 15.21 15.59 68,251 +0.27(+1.76%)
May 25, 2021 15.63 15.63 15.30 15.32 98,781 -0.23(-1.48%)
May 24, 2021 15.77 15.86 15.49 15.55 89,861 -0.15(-0.96%)
May 21, 2021 15.76 15.90 15.63 15.70 154,095 +0.06(+0.38%)
May 20, 2021 14.99 15.66 14.88 15.64 107,021 +0.52(+3.44%)
May 19, 2021 14.70 15.35 14.70 15.12 100,685 +0.17(+1.14%)
May 18, 2021 14.90 15.19 14.71 14.95 252,005 +0.09(+0.61%)
May 17, 2021 14.84 14.88 14.66 14.86 96,093 -0.08(-0.54%)
May 14, 2021 15.10 15.12 14.74 14.94 129,067 -0.02(-0.13%)
May 13, 2021 13.85 15.06 13.85 14.96 485,605 +1.23(+8.96%)
May 12, 2021 13.75 13.87 13.60 13.73 121,814 -0.16(-1.15%)
May 11, 2021 13.51 13.98 13.51 13.89 131,929 +0.09(+0.65%)
May 10, 2021 14.37 14.37 13.58 13.80 749,504 -0.66(-4.56%)
May 07, 2021 14.32 14.46 14.26 14.46 337,079 +0.19(+1.33%)
May 06, 2021 14.49 14.84 14.07 14.27 106,776 -0.32(-2.19%)
May 05, 2021 14.55 14.89 14.26 14.59 143,519 +0.09(+0.62%)
May 04, 2021 14.84 15.24 14.49 14.50 174,055 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.